|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 26, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May22 |
220426 |
1704.25 |
1726.25 |
1693.25 |
1705.25 |
+1.75 |
85,149 |
79,267 |
-26,896 |
Hover/Click |
Jul22 |
220426 |
1676.75 |
1696.75 |
1661.75 |
1671.75 |
-3.50 |
109,862 |
302,707 |
+2,866 |
Hover/Click |
Aug22 |
220426 |
1620.75 |
1642.00 |
1610.00 |
1619.25 |
-2.50 |
7,004 |
21,578 |
-424 |
Hover/Click |
Sep22 |
220426 |
1538.75 |
1558.25 |
1533.75 |
1542.00 |
+3.50 |
2,444 |
15,118 |
+17 |
Hover/Click |
Nov22 |
220426 |
1495.25 |
1513.50 |
1489.00 |
1502.75 |
+8.50 |
37,837 |
212,618 |
+3,293 |
Hover/Click |
Jan23 |
220426 |
1497.50 |
1514.50 |
1491.25 |
1504.50 |
+8.00 |
8,328 |
26,249 |
+1,175 |
Hover/Click |
Mar23 |
220426 |
1482.75 |
1500.75 |
1479.00 |
1492.75 |
+9.50 |
14,937 |
43,706 |
+866 |
Hover/Click |
May23 |
220426 |
1483.00 |
1498.75 |
1478.50 |
1492.50 |
+10.00 |
4,474 |
20,647 |
+334 |
Hover/Click |
Jul23 |
220426 |
1483.00 |
1499.00 |
1478.75 |
1493.00 |
+10.50 |
2,161 |
10,145 |
+296 |
Hover/Click |
Aug23 |
220426 |
1479.00 |
1479.00 |
1479.00 |
1479.00 |
+9.75 |
73 |
233 |
+37 |
Hover/Click |
Sep23 |
220426 |
1435.50 |
1444.50 |
1435.50 |
1444.50 |
+10.50 |
0 |
523 |
+0 |
Hover/Click |
Nov23 |
220426 |
1409.00 |
1422.75 |
1407.75 |
1421.00 |
+11.50 |
1,127 |
15,081 |
+352 |
Hover/Click |
Jan24 |
220426 |
1419.75 |
1424.00 |
1418.25 |
1424.00 |
+11.75 |
0 |
369 |
+0 |
Hover/Click |
Mar24 |
220426 |
1417.00 |
1417.00 |
1417.00 |
1417.00 |
+11.50 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
273,422 |
748,824 |
-18,077 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May22 |
220426 |
453.30 |
458.00 |
443.60 |
444.80 |
-7.60 |
48,096 |
41,648 |
-11,432 |
Hover/Click |
Jul22 |
220426 |
446.50 |
450.90 |
436.00 |
437.00 |
-8.60 |
69,225 |
193,794 |
+954 |
Hover/Click |
Aug22 |
220426 |
435.40 |
441.60 |
427.60 |
428.30 |
-8.30 |
4,511 |
23,831 |
+257 |
Hover/Click |
Sep22 |
220426 |
426.40 |
430.50 |
417.80 |
418.50 |
-7.40 |
3,258 |
17,093 |
+445 |
Hover/Click |
Oct22 |
220426 |
414.20 |
418.60 |
408.00 |
409.00 |
-5.80 |
2,513 |
18,129 |
-42 |
Hover/Click |
Dec22 |
220426 |
413.50 |
417.50 |
407.30 |
408.30 |
-5.20 |
12,139 |
73,678 |
+1,143 |
Hover/Click |
Jan23 |
220426 |
408.50 |
413.30 |
403.40 |
404.40 |
-5.00 |
1,579 |
8,520 |
+106 |
Hover/Click |
Mar23 |
220426 |
400.30 |
406.10 |
395.00 |
396.10 |
-5.60 |
2,030 |
10,097 |
+587 |
Hover/Click |
May23 |
220426 |
402.00 |
402.70 |
391.50 |
392.70 |
-5.30 |
1,337 |
4,361 |
+523 |
Hover/Click |
Jul23 |
220426 |
396.50 |
400.80 |
391.00 |
392.30 |
-5.30 |
626 |
3,077 |
+83 |
Hover/Click |
Total Volume and Open Interest |
145,716 |
399,023 |
-7,303 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May22 |
220426 |
82.73 |
85.78 |
82.57 |
85.29 |
+2.55 |
42,793 |
33,165 |
-10,889 |
Hover/Click |
Jul22 |
220426 |
80.08 |
82.84 |
79.82 |
82.44 |
+2.36 |
91,238 |
164,612 |
+3,996 |
Hover/Click |
Aug22 |
220426 |
76.68 |
78.93 |
76.51 |
78.55 |
+1.91 |
11,536 |
26,745 |
-777 |
Hover/Click |
Sep22 |
220426 |
74.84 |
76.99 |
74.80 |
76.59 |
+1.75 |
8,416 |
20,511 |
-145 |
Hover/Click |
Oct22 |
220426 |
73.52 |
75.39 |
73.19 |
75.01 |
+1.74 |
5,410 |
19,330 |
+455 |
Hover/Click |
Dec22 |
220426 |
72.70 |
74.80 |
72.52 |
74.47 |
+1.87 |
19,915 |
90,960 |
+668 |
Hover/Click |
Jan23 |
220426 |
72.09 |
74.02 |
71.62 |
73.77 |
+2.08 |
2,357 |
9,248 |
+466 |
Hover/Click |
Mar23 |
220426 |
70.80 |
73.08 |
70.39 |
72.85 |
+2.40 |
1,751 |
9,003 |
+190 |
Hover/Click |
May23 |
220426 |
69.70 |
72.36 |
69.54 |
72.16 |
+2.59 |
976 |
4,489 |
+94 |
Hover/Click |
Jul23 |
220426 |
68.70 |
71.68 |
68.70 |
71.58 |
+2.71 |
414 |
3,287 |
-57 |
Hover/Click |
Total Volume and Open Interest |
185,117 |
387,624 |
-5,942 |
|
Canola(WCE) |
Weekly |
Monthly |
May22 |
220426 |
1182.9 |
1207.8 |
1179.2 |
1200.9 |
+16.2 |
3,030 |
6,043 |
-4,447 |
Hover/Click |
Jul22 |
220426 |
1162.4 |
1199.7 |
1162.4 |
1194.8 |
+27.7 |
11,389 |
50,696 |
+1,499 |
Hover/Click |
Nov22 |
220426 |
1079.5 |
1110.0 |
1078.8 |
1107.8 |
+26.0 |
7,456 |
69,524 |
+1,780 |
Hover/Click |
Jan23 |
220426 |
1082.3 |
1111.7 |
1082.3 |
1109.5 |
+24.7 |
1,022 |
14,833 |
+387 |
Hover/Click |
Mar23 |
220426 |
1082.9 |
1106.7 |
1082.9 |
1106.7 |
+23.7 |
155 |
799 |
-4 |
Hover/Click |
Total Volume and Open Interest |
23,148 |
142,256 |
-758 |
|
Corn(CBOT) |
Weekly |
Monthly |
May22 |
220426 |
800.25 |
812.25 |
795.00 |
803.25 |
+3.00 |
140,795 |
137,647 |
-48,999 |
Hover/Click |
Jul22 |
220426 |
799.25 |
809.75 |
793.25 |
801.50 |
+3.50 |
166,689 |
652,284 |
+6,804 |
Hover/Click |
Sep22 |
220426 |
751.50 |
763.00 |
749.50 |
760.25 |
+8.75 |
32,602 |
186,258 |
+2,191 |
Hover/Click |
Dec22 |
220426 |
735.00 |
746.00 |
733.75 |
743.50 |
+9.50 |
76,373 |
437,498 |
+87 |
Hover/Click |
Mar23 |
220426 |
737.50 |
748.75 |
737.50 |
747.00 |
+9.50 |
9,760 |
60,866 |
+529 |
Hover/Click |
May23 |
220426 |
739.25 |
749.50 |
739.00 |
748.75 |
+9.75 |
3,757 |
23,183 |
+694 |
Hover/Click |
Jul23 |
220426 |
735.75 |
746.25 |
735.75 |
746.00 |
+9.75 |
1,472 |
27,930 |
+428 |
Hover/Click |
Sep23 |
220426 |
690.75 |
697.00 |
689.25 |
696.00 |
+6.50 |
489 |
4,316 |
+244 |
Hover/Click |
Dec23 |
220426 |
669.50 |
677.00 |
668.25 |
675.00 |
+5.75 |
1,860 |
44,674 |
+488 |
Hover/Click |
Mar24 |
220426 |
682.00 |
683.25 |
675.25 |
681.00 |
+5.50 |
27 |
1,826 |
+3 |
Hover/Click |
Total Volume and Open Interest |
433,981 |
1,579,609 |
-37,482 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May22 |
220426 |
1069.75 |
1096.50 |
1066.75 |
1083.25 |
+21.25 |
15,258 |
17,660 |
-9,600 |
Hover/Click |
Jul22 |
220426 |
1081.00 |
1107.00 |
1077.00 |
1095.00 |
+22.50 |
33,181 |
174,632 |
+1,861 |
Hover/Click |
Sep22 |
220426 |
1080.25 |
1103.00 |
1075.50 |
1092.50 |
+21.25 |
6,669 |
56,287 |
+120 |
Hover/Click |
Dec22 |
220426 |
1074.25 |
1095.75 |
1070.75 |
1087.00 |
+20.75 |
8,272 |
56,776 |
+632 |
Hover/Click |
Mar23 |
220426 |
1073.75 |
1091.00 |
1067.75 |
1084.75 |
+21.50 |
1,596 |
8,683 |
-135 |
Hover/Click |
May23 |
220426 |
1068.75 |
1080.50 |
1059.75 |
1076.00 |
+20.75 |
563 |
2,930 |
-186 |
Hover/Click |
Total Volume and Open Interest |
67,807 |
329,432 |
-6,940 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May22 |
220426 |
1153.50 |
1173.50 |
1150.75 |
1157.75 |
+12.50 |
5,491 |
10,493 |
-3,860 |
Hover/Click |
Jul22 |
220426 |
1159.75 |
1181.75 |
1156.50 |
1164.50 |
+11.50 |
13,436 |
97,659 |
+2,125 |
Hover/Click |
Sep22 |
220426 |
1158.50 |
1180.50 |
1156.00 |
1164.00 |
+11.50 |
3,523 |
32,440 |
+293 |
Hover/Click |
Dec22 |
220426 |
1155.50 |
1175.25 |
1152.50 |
1160.00 |
+10.50 |
2,163 |
25,592 |
+186 |
Hover/Click |
Mar23 |
220426 |
1161.00 |
1169.00 |
1147.50 |
1154.25 |
+9.25 |
504 |
3,210 |
-10 |
Hover/Click |
May23 |
220426 |
1149.75 |
1153.50 |
1134.75 |
1141.75 |
+7.50 |
102 |
1,252 |
+4 |
Hover/Click |
Jul23 |
220426 |
1068.50 |
1075.00 |
1056.00 |
1062.50 |
-3.50 |
122 |
2,529 |
+18 |
Hover/Click |
Total Volume and Open Interest |
25,369 |
174,366 |
-1,245 |
|
Wheat(MGE) |
Weekly |
Monthly |
May22 |
220426 |
1179.00 |
1199.50 |
1170.00 |
1186.25 |
+9.50 |
2,121 |
9,143 |
+0 |
Hover/Click |
Jul22 |
220426 |
1181.25 |
1199.75 |
1172.75 |
1188.00 |
+10.50 |
3,242 |
31,815 |
+0 |
Hover/Click |
Sep22 |
220426 |
1166.25 |
1185.00 |
1161.50 |
1176.25 |
+10.75 |
1,066 |
21,683 |
+0 |
Hover/Click |
Dec22 |
220426 |
1167.75 |
1181.75 |
1160.25 |
1173.75 |
+9.50 |
956 |
8,912 |
+0 |
Hover/Click |
Mar23 |
220426 |
1167.75 |
1168.25 |
1167.75 |
1168.25 |
+9.75 |
36 |
573 |
+0 |
Hover/Click |
May23 |
220426 |
1158.75 |
1158.75 |
1158.75 |
1158.75 |
+10.25 |
26 |
59 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,477 |
72,414 |
+0 |
|
Oats(CBOT) |
Weekly |
Monthly |
May22 |
220426 |
721.50 |
721.50 |
680.00 |
694.00 |
-21.25 |
179 |
314 |
-113 |
Hover/Click |
Jul22 |
220426 |
719.50 |
722.25 |
677.25 |
694.00 |
-20.25 |
203 |
1,910 |
+78 |
Hover/Click |
Sep22 |
220426 |
604.00 |
604.00 |
592.00 |
597.25 |
-6.00 |
15 |
490 |
-6 |
Hover/Click |
Dec22 |
220426 |
594.25 |
594.25 |
580.75 |
593.00 |
-4.25 |
7 |
517 |
+2 |
Hover/Click |
Total Volume and Open Interest |
404 |
3,267 |
-39 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May22 |
220426 |
16.38 |
16.83 |
16.38 |
16.75 |
+0.45 |
666 |
1,418 |
-504 |
Hover/Click |
Jul22 |
220426 |
16.75 |
17.17 |
16.75 |
17.10 |
+0.43 |
709 |
6,711 |
+472 |
Hover/Click |
Sep22 |
220426 |
16.83 |
17.20 |
16.83 |
17.11 |
+0.27 |
95 |
2,251 |
+27 |
Hover/Click |
Nov22 |
220426 |
17.00 |
17.20 |
17.00 |
17.19 |
+0.32 |
1 |
108 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,472 |
10,500 |
-6 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr22 |
220426 |
139.830 |
140.285 |
139.250 |
140.000 |
+0.900 |
3,128 |
2,735 |
-1,696 |
Hover/Click |
Jun22 |
220426 |
135.800 |
136.550 |
135.500 |
136.250 |
+0.815 |
22,790 |
133,215 |
-339 |
Hover/Click |
Aug22 |
220426 |
137.500 |
138.450 |
137.400 |
138.285 |
+0.955 |
14,078 |
86,008 |
+1,843 |
Hover/Click |
Oct22 |
220426 |
144.250 |
144.900 |
144.200 |
144.600 |
+0.520 |
7,928 |
51,575 |
-17 |
Hover/Click |
Dec22 |
220426 |
150.130 |
150.700 |
149.935 |
150.250 |
+0.420 |
3,679 |
23,990 |
+409 |
Hover/Click |
Feb23 |
220426 |
154.285 |
154.750 |
153.985 |
154.330 |
+0.380 |
1,457 |
10,212 |
-101 |
Hover/Click |
Total Volume and Open Interest |
54,095 |
314,428 |
+250 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr22 |
220426 |
156.500 |
156.650 |
155.935 |
156.200 |
-0.350 |
905 |
1,562 |
-44 |
Hover/Click |
May22 |
220426 |
160.900 |
161.880 |
160.400 |
160.735 |
-0.565 |
4,755 |
8,082 |
-1,456 |
Hover/Click |
Aug22 |
220426 |
174.400 |
175.100 |
172.830 |
173.150 |
-1.350 |
6,808 |
21,171 |
+40 |
Hover/Click |
Sep22 |
220426 |
177.235 |
177.985 |
175.830 |
176.235 |
-1.365 |
1,841 |
4,762 |
+63 |
Hover/Click |
Oct22 |
220426 |
179.400 |
180.050 |
178.150 |
178.450 |
-1.400 |
1,194 |
2,675 |
+252 |
Hover/Click |
Nov22 |
220426 |
181.300 |
181.535 |
179.850 |
180.100 |
-1.585 |
506 |
1,326 |
-30 |
Hover/Click |
Jan23 |
220426 |
180.035 |
180.130 |
178.750 |
178.785 |
-1.750 |
102 |
977 |
+10 |
Hover/Click |
Total Volume and Open Interest |
16,120 |
40,582 |
-1,163 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May22 |
220426 |
107.750 |
108.130 |
104.730 |
105.200 |
-2.600 |
708 |
2,409 |
-155 |
|
Jun22 |
220426 |
114.030 |
114.830 |
110.600 |
111.180 |
-2.850 |
11,736 |
77,328 |
-903 |
Hover/Click |
Jul22 |
220426 |
115.950 |
117.030 |
112.750 |
113.600 |
-2.280 |
4,522 |
30,288 |
+26 |
Hover/Click |
Aug22 |
220426 |
114.750 |
116.080 |
112.080 |
112.530 |
-2.170 |
3,908 |
34,370 |
-57 |
Hover/Click |
Oct22 |
220426 |
96.800 |
97.650 |
94.850 |
95.130 |
-1.670 |
2,204 |
41,355 |
-75 |
Hover/Click |
Dec22 |
220426 |
88.830 |
89.000 |
86.750 |
87.100 |
-1.350 |
917 |
23,668 |
+45 |
Hover/Click |
Feb23 |
220426 |
91.950 |
92.330 |
90.250 |
90.530 |
-1.020 |
428 |
7,656 |
+55 |
Hover/Click |
Apr23 |
220426 |
95.250 |
95.850 |
94.100 |
94.550 |
-0.580 |
206 |
4,161 |
+35 |
Hover/Click |
Total Volume and Open Interest |
24,680 |
222,633 |
-1,017 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Apr22 |
220426 |
24.32 |
24.32 |
24.29 |
24.31 |
-0.01 |
22 |
4,626 |
+1 |
Hover/Click |
May22 |
220426 |
24.76 |
25.00 |
24.62 |
24.70 |
+0.02 |
763 |
5,684 |
-51 |
Hover/Click |
Jun22 |
220426 |
24.82 |
25.10 |
24.54 |
24.64 |
-0.18 |
665 |
4,625 |
+90 |
Hover/Click |
Jul22 |
220426 |
24.55 |
24.85 |
24.33 |
24.46 |
+0.01 |
129 |
3,432 |
+43 |
Hover/Click |
Aug22 |
220426 |
24.49 |
24.49 |
23.96 |
24.05 |
-0.03 |
71 |
3,140 |
+13 |
Hover/Click |
Sep22 |
220426 |
24.20 |
24.20 |
23.68 |
23.68 |
-0.16 |
9 |
2,917 |
+5 |
Hover/Click |
Oct22 |
220426 |
23.70 |
23.75 |
23.50 |
23.50 |
-0.20 |
7 |
2,289 |
+5 |
Hover/Click |
Nov22 |
220426 |
23.27 |
23.35 |
23.11 |
23.11 |
-0.29 |
8 |
2,189 |
+5 |
Hover/Click |
Dec22 |
220426 |
22.87 |
22.87 |
22.61 |
22.66 |
-0.11 |
32 |
2,072 |
+31 |
Hover/Click |
Jan23 |
220426 |
22.01 |
22.06 |
22.01 |
22.02 |
-0.18 |
7 |
934 |
+7 |
Hover/Click |
Feb23 |
220426 |
21.66 |
21.70 |
21.66 |
21.70 |
-0.10 |
5 |
603 |
+5 |
Hover/Click |
Mar23 |
220426 |
21.40 |
21.40 |
21.39 |
21.40 |
unch |
4 |
580 |
+4 |
Hover/Click |
Apr23 |
220426 |
20.93 |
20.93 |
20.93 |
20.93 |
-0.07 |
5 |
385 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,735 |
34,351 |
+163 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May22 |
220426 |
2574 |
2577 |
2557 |
2557 |
+125 |
5,210 |
288 |
-4,240 |
Hover/Click |
Jul22 |
220426 |
2505 |
2524 |
2478 |
2507 |
+20 |
32,953 |
100,751 |
+7,955 |
Hover/Click |
Sep22 |
220426 |
2530 |
2537 |
2499 |
2525 |
+16 |
11,281 |
45,019 |
+969 |
Hover/Click |
Dec22 |
220426 |
2545 |
2554 |
2519 |
2541 |
+13 |
5,669 |
40,650 |
+375 |
Hover/Click |
Mar23 |
220426 |
2542 |
2552 |
2519 |
2539 |
+13 |
2,041 |
33,203 |
-180 |
Hover/Click |
May23 |
220426 |
2536 |
2542 |
2508 |
2529 |
+12 |
627 |
14,440 |
+181 |
Hover/Click |
Jul23 |
220426 |
2535 |
2539 |
2509 |
2526 |
+11 |
328 |
3,353 |
+29 |
Hover/Click |
Total Volume and Open Interest |
58,544 |
241,394 |
+5,204 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May22 |
220426 |
223.00 |
223.00 |
220.60 |
221.40 |
+0.60 |
70 |
916 |
-22 |
Hover/Click |
Jul22 |
220426 |
221.45 |
223.35 |
219.10 |
221.15 |
+0.45 |
13,252 |
98,239 |
-906 |
Hover/Click |
Sep22 |
220426 |
221.50 |
223.25 |
219.15 |
221.00 |
+0.35 |
4,192 |
42,226 |
-529 |
Hover/Click |
Dec22 |
220426 |
221.15 |
222.80 |
218.75 |
220.55 |
+0.30 |
2,525 |
34,203 |
+258 |
Hover/Click |
Mar23 |
220426 |
220.45 |
221.75 |
218.10 |
219.55 |
+0.30 |
608 |
14,317 |
+36 |
Hover/Click |
May23 |
220426 |
219.30 |
220.25 |
217.85 |
218.35 |
+0.35 |
191 |
6,206 |
-67 |
Hover/Click |
Total Volume and Open Interest |
20,946 |
206,510 |
-1,217 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May22 |
220426 |
172.65 |
172.65 |
165.95 |
168.00 |
-5.70 |
677 |
2,463 |
-418 |
Hover/Click |
Jul22 |
220426 |
172.05 |
174.15 |
168.55 |
170.25 |
-2.65 |
924 |
8,916 |
+359 |
Hover/Click |
Sep22 |
220426 |
168.80 |
168.80 |
166.50 |
168.05 |
-0.95 |
74 |
1,142 |
+53 |
Hover/Click |
Nov22 |
220426 |
165.90 |
165.90 |
165.80 |
165.80 |
-0.50 |
1 |
144 |
+1 |
Hover/Click |
Jan23 |
220426 |
163.40 |
163.80 |
163.40 |
163.80 |
-2.00 |
2 |
59 |
+0 |
Hover/Click |
Mar23 |
220426 |
164.05 |
164.05 |
164.05 |
164.05 |
-2.25 |
1 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,679 |
12,743 |
-5 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May22 |
220426 |
19.02 |
19.19 |
18.90 |
18.99 |
+0.04 |
30,864 |
59,812 |
-7,913 |
Hover/Click |
Jul22 |
220426 |
18.93 |
19.14 |
18.83 |
18.93 |
+0.05 |
78,317 |
386,469 |
-8,843 |
Hover/Click |
Oct22 |
220426 |
19.05 |
19.23 |
18.94 |
19.02 |
+0.02 |
24,134 |
173,318 |
+1,723 |
Hover/Click |
Mar23 |
220426 |
19.30 |
19.48 |
19.22 |
19.30 |
+0.01 |
13,890 |
115,026 |
+159 |
Hover/Click |
May23 |
220426 |
18.65 |
18.77 |
18.54 |
18.62 |
+0.01 |
4,030 |
55,412 |
+59 |
Hover/Click |
Jul23 |
220426 |
18.20 |
18.26 |
18.06 |
18.15 |
+0.02 |
3,127 |
42,343 |
+977 |
Hover/Click |
Oct23 |
220426 |
17.81 |
17.91 |
17.75 |
17.85 |
+0.04 |
2,508 |
28,448 |
+1,058 |
Hover/Click |
Mar24 |
220426 |
17.86 |
17.99 |
17.84 |
17.94 |
+0.04 |
321 |
18,140 |
+51 |
Hover/Click |
Total Volume and Open Interest |
157,620 |
892,821 |
-12,477 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May22 |
220426 |
1730 |
1740 |
1711 |
1737 |
+21 |
1,832 |
26,393 |
-1,281 |
Hover/Click |
Jul22 |
220426 |
1748 |
1775 |
1743 |
1771 |
+21 |
7,973 |
41,124 |
-340 |
Hover/Click |
Sep22 |
220426 |
1769 |
1791 |
1764 |
1785 |
+16 |
4,436 |
46,481 |
+238 |
Hover/Click |
Dec22 |
220426 |
1781 |
1801 |
1776 |
1796 |
+15 |
3,326 |
67,966 |
+473 |
Hover/Click |
Mar23 |
220426 |
1780 |
1800 |
1775 |
1794 |
+14 |
2,382 |
43,411 |
+857 |
Hover/Click |
May23 |
220426 |
1775 |
1794 |
1775 |
1791 |
+14 |
529 |
12,124 |
+96 |
Hover/Click |
Jul23 |
220426 |
1789 |
1794 |
1789 |
1791 |
+15 |
163 |
8,519 |
+9 |
Hover/Click |
Total Volume and Open Interest |
20,956 |
255,671 |
+226 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug22 |
220426 |
523.00 |
527.50 |
519.20 |
520.50 |
-0.60 |
5,889 |
36,215 |
-366 |
Hover/Click |
Oct22 |
220426 |
516.00 |
519.90 |
512.90 |
513.30 |
-1.70 |
1,478 |
17,132 |
-227 |
Hover/Click |
Dec22 |
220426 |
512.00 |
515.10 |
509.00 |
509.40 |
-1.30 |
484 |
8,409 |
+129 |
Hover/Click |
Mar23 |
220426 |
507.70 |
511.60 |
505.70 |
506.10 |
-0.90 |
160 |
5,008 |
-60 |
Hover/Click |
May23 |
220426 |
500.50 |
502.30 |
499.60 |
499.80 |
-0.50 |
4 |
2,483 |
-2 |
Hover/Click |
Total Volume and Open Interest |
8,025 |
72,394 |
-524 |
|
Cotton(ICE) |
Weekly |
Monthly |
May22 |
220426 |
141.93 |
142.53 |
141.18 |
142.53 |
+1.12 |
1,582 |
56 |
-773 |
Hover/Click |
Jul22 |
220426 |
135.50 |
137.00 |
134.75 |
135.68 |
+0.27 |
11,401 |
97,594 |
-1,459 |
Hover/Click |
Oct22 |
220426 |
123.20 |
125.09 |
123.20 |
124.83 |
+0.47 |
17 |
47 |
+2 |
Hover/Click |
Dec22 |
220426 |
118.17 |
119.95 |
117.83 |
118.71 |
+0.43 |
4,191 |
75,289 |
+201 |
Hover/Click |
Mar23 |
220426 |
114.40 |
116.03 |
114.00 |
114.84 |
+0.35 |
847 |
13,108 |
+132 |
Hover/Click |
May23 |
220426 |
109.99 |
111.63 |
109.73 |
110.19 |
+0.14 |
232 |
3,107 |
+108 |
Hover/Click |
Total Volume and Open Interest |
18,779 |
203,251 |
-1,778 |
|
Lumber(CME) |
Weekly |
Monthly |
May22 |
220426 |
1009.0 |
1049.4 |
1008.0 |
1034.8 |
+19.8 |
183 |
1,049 |
+12 |
|
Jul22 |
220426 |
906.3 |
914.0 |
886.8 |
901.6 |
-12.4 |
156 |
1,334 |
+34 |
|
Sep22 |
220426 |
855.0 |
874.3 |
855.0 |
870.9 |
-4.1 |
20 |
324 |
+11 |
|
Nov22 |
220426 |
834.8 |
834.8 |
834.8 |
834.8 |
-4.1 |
0 |
132 |
+0 |
|
Jan23 |
220426 |
846.6 |
846.6 |
846.6 |
846.6 |
-4.1 |
0 |
6 |
+0 |
|
Mar23 |
220426 |
853.0 |
853.0 |
853.0 |
853.0 |
-4.1 |
0 |
2 |
+0 |
|
May23 |
220426 |
828.8 |
828.8 |
828.8 |
828.8 |
-4.1 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
359 |
2,848 |
+57 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun22 |
220426 |
98.64 |
102.78 |
97.06 |
101.70 |
+3.16 |
246,116 |
295,195 |
-4,201 |
Hover/Click |
Jul22 |
220426 |
97.77 |
101.50 |
96.36 |
100.41 |
+2.74 |
60,237 |
155,522 |
+2,203 |
Hover/Click |
Aug22 |
220426 |
96.60 |
100.00 |
95.39 |
98.95 |
+2.42 |
23,827 |
82,499 |
+289 |
Hover/Click |
Sep22 |
220426 |
95.27 |
98.40 |
94.25 |
97.39 |
+2.21 |
20,910 |
99,693 |
+573 |
Hover/Click |
Oct22 |
220426 |
93.84 |
96.76 |
93.14 |
95.84 |
+2.08 |
9,129 |
64,181 |
+39 |
Hover/Click |
Nov22 |
220426 |
92.53 |
95.20 |
91.74 |
94.34 |
+1.93 |
10,085 |
60,705 |
+1,558 |
Hover/Click |
Dec22 |
220426 |
91.22 |
93.86 |
90.45 |
92.89 |
+1.77 |
33,491 |
242,529 |
+1,813 |
Hover/Click |
Jan23 |
220426 |
89.48 |
92.39 |
89.48 |
91.53 |
+1.62 |
3,115 |
39,844 |
-294 |
Hover/Click |
Feb23 |
220426 |
89.69 |
91.00 |
88.91 |
90.26 |
+1.46 |
1,329 |
37,659 |
-79 |
Hover/Click |
Mar23 |
220426 |
88.34 |
90.01 |
87.34 |
89.10 |
+1.36 |
3,348 |
50,167 |
+424 |
Hover/Click |
Apr23 |
220426 |
87.02 |
88.91 |
86.95 |
88.05 |
+1.26 |
696 |
30,706 |
+71 |
Hover/Click |
May23 |
220426 |
85.44 |
88.00 |
85.44 |
87.09 |
+1.19 |
813 |
26,005 |
-100 |
Hover/Click |
Jun23 |
220426 |
85.34 |
87.15 |
84.62 |
86.19 |
+1.13 |
12,750 |
113,652 |
-671 |
Hover/Click |
Jul23 |
220426 |
84.80 |
85.77 |
84.80 |
85.32 |
+1.07 |
739 |
22,265 |
-68 |
Hover/Click |
Aug23 |
220426 |
84.49 |
84.95 |
84.49 |
84.49 |
+1.01 |
201 |
18,411 |
+51 |
Hover/Click |
Sep23 |
220426 |
84.00 |
84.41 |
82.59 |
83.70 |
+0.95 |
504 |
25,993 |
+205 |
Hover/Click |
Total Volume and Open Interest |
440,249 |
1,729,425 |
+1,455 |
|
e-miNY Crude Oil(NYM) |
Jun22 |
220426 |
98.575 |
102.800 |
97.050 |
101.700 |
+3.150 |
17,775 |
3,157 |
-35 |
|
Jul22 |
220426 |
97.775 |
101.475 |
96.400 |
100.400 |
+2.725 |
413 |
297 |
+76 |
|
Aug22 |
220426 |
96.850 |
99.500 |
95.900 |
98.950 |
+2.425 |
15 |
67 |
+1 |
|
Sep22 |
220426 |
94.950 |
98.000 |
94.950 |
97.400 |
+2.225 |
6 |
62 |
+2 |
|
Oct22 |
220426 |
93.650 |
96.300 |
93.650 |
95.850 |
+2.100 |
2 |
25 |
+0 |
|
Nov22 |
220426 |
94.350 |
94.700 |
94.350 |
94.350 |
+1.950 |
9 |
19 |
-2 |
|
Dec22 |
220426 |
91.675 |
93.300 |
91.675 |
92.900 |
+1.775 |
7 |
319 |
-1 |
|
Jan23 |
220426 |
91.525 |
91.900 |
91.525 |
91.525 |
+1.625 |
0 |
82 |
+0 |
|
Feb23 |
220426 |
90.950 |
90.950 |
90.250 |
90.250 |
+1.450 |
0 |
4 |
+0 |
|
Mar23 |
220426 |
89.100 |
89.100 |
89.100 |
89.100 |
+1.350 |
1 |
11 |
+1 |
|
Total Volume and Open Interest |
18,258 |
4,153 |
+54 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May22 |
220426 |
412.71 |
457.14 |
410.44 |
446.79 |
+37.70 |
20,697 |
24,288 |
-3,648 |
Hover/Click |
Jun22 |
220426 |
369.92 |
386.54 |
362.58 |
381.73 |
+16.32 |
35,661 |
65,002 |
+420 |
Hover/Click |
Jul22 |
220426 |
343.24 |
359.82 |
340.06 |
355.64 |
+12.16 |
23,100 |
32,455 |
+800 |
Hover/Click |
Aug22 |
220426 |
332.57 |
344.03 |
328.40 |
340.24 |
+8.97 |
13,251 |
18,976 |
+529 |
Hover/Click |
Sep22 |
220426 |
326.25 |
336.31 |
322.47 |
332.64 |
+7.78 |
11,264 |
16,854 |
-377 |
Hover/Click |
Oct22 |
220426 |
321.00 |
329.42 |
318.08 |
326.21 |
+6.90 |
4,549 |
13,648 |
+241 |
Hover/Click |
Nov22 |
220426 |
315.00 |
323.36 |
314.90 |
319.97 |
+6.19 |
2,907 |
9,743 |
+519 |
Hover/Click |
Dec22 |
220426 |
309.30 |
317.90 |
307.68 |
314.12 |
+5.50 |
4,418 |
21,261 |
+277 |
Hover/Click |
Jan23 |
220426 |
309.22 |
313.76 |
304.57 |
310.31 |
+5.06 |
1,563 |
6,236 |
+107 |
Hover/Click |
Feb23 |
220426 |
305.89 |
310.11 |
302.03 |
306.69 |
+4.46 |
1,174 |
3,403 |
+210 |
Hover/Click |
Mar23 |
220426 |
302.45 |
306.21 |
302.27 |
302.77 |
+4.10 |
822 |
2,654 |
+35 |
Hover/Click |
Apr23 |
220426 |
298.64 |
298.64 |
298.18 |
298.47 |
+3.93 |
566 |
1,929 |
+88 |
Hover/Click |
May23 |
220426 |
295.14 |
295.76 |
294.71 |
294.71 |
+3.76 |
519 |
1,143 |
+113 |
Hover/Click |
Jun23 |
220426 |
291.68 |
294.68 |
288.59 |
291.47 |
+3.61 |
464 |
4,941 |
-73 |
Hover/Click |
Total Volume and Open Interest |
121,724 |
234,112 |
-664 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May22 |
220426 |
324.08 |
337.55 |
320.25 |
333.88 |
+9.90 |
36,437 |
41,463 |
-5,996 |
Hover/Click |
Jun22 |
220426 |
322.25 |
335.00 |
318.08 |
331.10 |
+9.04 |
64,985 |
105,021 |
+6,874 |
Hover/Click |
Jul22 |
220426 |
316.78 |
328.65 |
312.91 |
324.80 |
+8.15 |
26,307 |
56,208 |
+2,795 |
Hover/Click |
Aug22 |
220426 |
309.83 |
319.65 |
305.38 |
316.05 |
+7.11 |
13,021 |
27,988 |
+1,228 |
Hover/Click |
Sep22 |
220426 |
300.30 |
309.52 |
296.42 |
306.07 |
+6.46 |
9,470 |
20,474 |
+180 |
Hover/Click |
Oct22 |
220426 |
281.75 |
287.91 |
278.34 |
284.84 |
+4.61 |
2,638 |
13,144 |
+154 |
Hover/Click |
Nov22 |
220426 |
273.50 |
278.50 |
270.10 |
275.89 |
+3.87 |
2,312 |
12,072 |
-175 |
Hover/Click |
Dec22 |
220426 |
268.59 |
272.19 |
263.19 |
268.95 |
+3.22 |
2,646 |
29,012 |
-161 |
Hover/Click |
Jan23 |
220426 |
264.09 |
266.50 |
262.10 |
264.09 |
+2.79 |
751 |
7,103 |
+285 |
Hover/Click |
Feb23 |
220426 |
261.90 |
263.30 |
261.11 |
261.11 |
+2.51 |
272 |
1,845 |
+28 |
Hover/Click |
Total Volume and Open Interest |
159,549 |
320,514 |
+5,223 |
|
e-miNY RBOB Gasoline(NYM) |
May22 |
220426 |
324.00 |
333.88 |
324.00 |
333.88 |
+9.90 |
0 |
3 |
+0 |
|
Jun22 |
220426 |
331.10 |
331.10 |
331.10 |
331.10 |
+9.04 |
|
|
|
|
Jul22 |
220426 |
324.80 |
324.80 |
324.80 |
324.80 |
+8.15 |
|
|
|
|
Aug22 |
220426 |
316.05 |
316.05 |
316.05 |
316.05 |
+7.11 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May22 |
220426 |
6.836 |
7.050 |
6.662 |
6.850 |
+0.181 |
80,599 |
19,626 |
-10,303 |
Hover/Click |
Jun22 |
220426 |
6.963 |
7.175 |
6.790 |
6.978 |
+0.173 |
95,247 |
130,948 |
+1,163 |
Hover/Click |
Jul22 |
220426 |
7.046 |
7.261 |
6.883 |
7.068 |
+0.177 |
37,567 |
162,905 |
+877 |
Hover/Click |
Aug22 |
220426 |
7.084 |
7.251 |
6.898 |
7.068 |
+0.176 |
19,516 |
56,485 |
+2,563 |
Hover/Click |
Sep22 |
220426 |
7.025 |
7.207 |
6.854 |
7.024 |
+0.179 |
17,974 |
81,508 |
+337 |
Hover/Click |
Oct22 |
220426 |
7.025 |
7.212 |
6.854 |
7.029 |
+0.177 |
30,540 |
94,179 |
+1,842 |
Hover/Click |
Nov22 |
220426 |
7.108 |
7.287 |
6.928 |
7.103 |
+0.179 |
14,166 |
43,588 |
+1,305 |
Hover/Click |
Dec22 |
220426 |
7.290 |
7.404 |
7.069 |
7.245 |
+0.175 |
10,768 |
47,232 |
-252 |
Hover/Click |
Jan23 |
220426 |
7.373 |
7.534 |
7.177 |
7.350 |
+0.181 |
15,590 |
61,127 |
+3 |
Hover/Click |
Feb23 |
220426 |
7.102 |
7.241 |
6.903 |
7.074 |
+0.167 |
7,373 |
23,030 |
+733 |
Hover/Click |
Mar23 |
220426 |
5.941 |
6.083 |
5.846 |
5.986 |
+0.159 |
10,917 |
39,384 |
-910 |
Hover/Click |
Apr23 |
220426 |
4.334 |
4.415 |
4.261 |
4.367 |
+0.154 |
13,022 |
56,523 |
+399 |
Hover/Click |
May23 |
220426 |
4.188 |
4.262 |
4.128 |
4.220 |
+0.137 |
8,328 |
56,327 |
+1,504 |
Hover/Click |
Jun23 |
220426 |
4.170 |
4.292 |
4.170 |
4.258 |
+0.138 |
2,272 |
23,560 |
+416 |
Hover/Click |
Jul23 |
220426 |
4.279 |
4.342 |
4.198 |
4.301 |
+0.138 |
1,330 |
18,137 |
+291 |
Hover/Click |
Aug23 |
220426 |
4.213 |
4.340 |
4.213 |
4.307 |
+0.139 |
2,179 |
14,002 |
-790 |
Hover/Click |
Total Volume and Open Interest |
383,238 |
1,135,723 |
+1,164 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220426 |
102.53 |
106.20 |
101.08 |
104.99 |
+2.67 |
125,868 |
169,132 |
-9,790 |
Hover/Click |
Jul22 |
220426 |
102.30 |
105.81 |
100.91 |
104.61 |
+2.45 |
188,269 |
447,390 |
+7,948 |
Hover/Click |
Aug22 |
220426 |
101.34 |
104.68 |
100.10 |
103.52 |
+2.32 |
97,166 |
205,968 |
+4,808 |
Hover/Click |
Sep22 |
220426 |
100.18 |
103.30 |
99.05 |
102.16 |
+2.13 |
57,832 |
147,821 |
+1,666 |
Hover/Click |
Oct22 |
220426 |
98.87 |
101.74 |
97.85 |
100.62 |
+1.93 |
25,746 |
81,382 |
+1,613 |
Hover/Click |
Nov22 |
220426 |
97.58 |
100.15 |
96.63 |
99.09 |
+1.73 |
20,417 |
83,598 |
+96 |
Hover/Click |
Dec22 |
220426 |
96.31 |
98.68 |
95.40 |
97.61 |
+1.54 |
57,462 |
189,674 |
-1,174 |
Hover/Click |
Jan23 |
220426 |
95.26 |
97.21 |
94.34 |
96.23 |
+1.39 |
5,455 |
40,810 |
-297 |
Hover/Click |
Feb23 |
220426 |
94.73 |
95.94 |
93.36 |
94.99 |
+1.27 |
4,387 |
47,652 |
+251 |
Hover/Click |
Mar23 |
220426 |
93.74 |
94.99 |
93.38 |
93.91 |
+1.17 |
5,133 |
37,772 |
-494 |
Hover/Click |
Apr23 |
220426 |
92.92 |
92.92 |
92.92 |
92.92 |
+1.11 |
645 |
16,810 |
-278 |
Hover/Click |
May23 |
220426 |
92.06 |
92.06 |
92.06 |
92.06 |
+1.03 |
341 |
18,564 |
+24 |
Hover/Click |
Jun23 |
220426 |
90.49 |
92.27 |
89.90 |
91.30 |
+0.97 |
11,689 |
86,935 |
-512 |
Hover/Click |
Jul23 |
220426 |
90.35 |
90.52 |
90.35 |
90.52 |
+0.92 |
204 |
16,407 |
+2 |
Hover/Click |
Total Volume and Open Interest |
623,276 |
1,932,122 |
+4,063 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May22 |
220426 |
1106.75 |
1179.75 |
1084.25 |
1129.25 |
+63.75 |
20,268 |
83,095 |
-2,655 |
Hover/Click |
Jun22 |
220426 |
1059.00 |
1122.25 |
1039.75 |
1078.25 |
+54.75 |
45,178 |
108,341 |
+4,497 |
Hover/Click |
Jul22 |
220426 |
1010.25 |
1059.75 |
995.00 |
1024.00 |
+43.00 |
29,584 |
67,392 |
-632 |
Hover/Click |
Aug22 |
220426 |
972.75 |
1009.75 |
958.75 |
984.25 |
+37.25 |
13,168 |
37,511 |
+1,610 |
Hover/Click |
Sep22 |
220426 |
950.25 |
981.00 |
939.25 |
961.00 |
+34.75 |
12,165 |
39,964 |
+1,742 |
Hover/Click |
Oct22 |
220426 |
937.50 |
961.75 |
923.75 |
943.75 |
+32.75 |
6,030 |
30,614 |
-89 |
Hover/Click |
Nov22 |
220426 |
919.50 |
938.50 |
904.50 |
922.50 |
+30.75 |
3,473 |
17,556 |
+21 |
Hover/Click |
Dec22 |
220426 |
891.50 |
915.75 |
884.25 |
901.75 |
+29.00 |
14,605 |
63,461 |
-380 |
Hover/Click |
Jan23 |
220426 |
888.50 |
903.00 |
875.50 |
890.50 |
+28.00 |
1,039 |
15,979 |
-16 |
Hover/Click |
Feb23 |
220426 |
878.75 |
892.25 |
868.00 |
880.25 |
+27.25 |
446 |
7,465 |
+0 |
Hover/Click |
Total Volume and Open Interest |
150,579 |
528,860 |
+4,503 |
|
Ethanol(CBOT) |
May22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220426 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220426 |
98.70 |
102.76 |
97.13 |
101.70 |
+3.16 |
36,316 |
84,526 |
+2,341 |
Hover/Click |
Jul22 |
220426 |
97.85 |
101.41 |
96.40 |
100.41 |
+2.74 |
38,982 |
38,457 |
-388 |
Hover/Click |
Aug22 |
220426 |
96.82 |
99.94 |
96.21 |
98.95 |
+2.42 |
23,695 |
22,618 |
+2,150 |
Hover/Click |
Sep22 |
220426 |
95.00 |
98.26 |
95.00 |
97.39 |
+2.21 |
17,515 |
44,966 |
-1,568 |
Hover/Click |
Oct22 |
220426 |
95.33 |
96.69 |
94.19 |
95.84 |
+2.08 |
4,557 |
22,311 |
+343 |
Hover/Click |
Nov22 |
220426 |
93.29 |
94.80 |
92.83 |
94.34 |
+1.93 |
5,950 |
14,711 |
+2,364 |
Hover/Click |
Dec22 |
220426 |
90.90 |
93.56 |
90.90 |
92.89 |
+1.77 |
11,911 |
108,958 |
-669 |
Hover/Click |
Jan23 |
220426 |
90.84 |
92.13 |
90.84 |
91.53 |
+1.62 |
560 |
6,713 |
-16 |
Hover/Click |
Feb23 |
220426 |
90.26 |
90.26 |
90.26 |
90.26 |
+1.46 |
134 |
3,656 |
-11 |
Hover/Click |
Mar23 |
220426 |
89.10 |
89.10 |
89.10 |
89.10 |
+1.36 |
185 |
9,157 |
-28 |
Hover/Click |
Apr23 |
220426 |
88.05 |
88.05 |
88.05 |
88.05 |
+1.26 |
23 |
3,190 |
+0 |
Hover/Click |
May23 |
220426 |
87.09 |
87.09 |
87.09 |
87.09 |
+1.19 |
87 |
2,822 |
+0 |
Hover/Click |
Jun23 |
220426 |
86.64 |
86.66 |
85.87 |
86.19 |
+1.13 |
1,789 |
27,506 |
-449 |
Hover/Click |
Jul23 |
220426 |
85.32 |
85.32 |
85.32 |
85.32 |
+1.07 |
6 |
1,591 |
+0 |
Hover/Click |
Aug23 |
220426 |
84.49 |
84.49 |
84.49 |
84.49 |
+1.01 |
97 |
1,056 |
+0 |
Hover/Click |
Sep23 |
220426 |
83.70 |
83.70 |
83.70 |
83.70 |
+0.95 |
30 |
3,781 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,490 |
485,230 |
+4,037 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun22 |
220426 |
101.705 |
102.370 |
101.535 |
102.317 |
+0.548 |
30,365 |
52,887 |
-4,024 |
Hover/Click |
Sep22 |
220426 |
101.250 |
102.120 |
101.230 |
102.073 |
+0.577 |
96 |
490 |
-1 |
Hover/Click |
Dec22 |
220426 |
101.310 |
101.673 |
101.310 |
101.673 |
+0.573 |
55 |
77 |
-33 |
Hover/Click |
Total Volume and Open Interest |
30,521 |
53,460 |
-4,058 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
71.88 |
72.34 |
71.24 |
71.51 |
-0.21 |
97,750 |
146,807 |
+2,224 |
Hover/Click |
Sep22 |
220426 |
72.00 |
72.46 |
71.36 |
71.62 |
-0.22 |
261 |
624 |
+129 |
Hover/Click |
Dec22 |
220426 |
72.30 |
72.48 |
71.49 |
71.68 |
-0.22 |
7 |
46 |
+1 |
Hover/Click |
Total Volume and Open Interest |
98,081 |
147,656 |
+2,364 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
127.42 |
127.71 |
125.70 |
125.87 |
-1.45 |
160,614 |
264,368 |
+22,137 |
Hover/Click |
Sep22 |
220426 |
127.26 |
127.81 |
125.82 |
125.98 |
-1.46 |
352 |
2,465 |
+187 |
Hover/Click |
Dec22 |
220426 |
127.29 |
127.98 |
126.10 |
126.18 |
-1.46 |
94 |
1,966 |
+90 |
Hover/Click |
Total Volume and Open Interest |
162,404 |
270,587 |
+22,021 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
78.51 |
78.81 |
77.93 |
78.11 |
-0.43 |
101,134 |
144,556 |
-5,958 |
Hover/Click |
Sep22 |
220426 |
78.45 |
78.78 |
77.91 |
78.08 |
-0.42 |
403 |
2,924 |
+199 |
Hover/Click |
Dec22 |
220426 |
78.40 |
78.74 |
77.91 |
78.06 |
-0.42 |
177 |
4,815 |
+93 |
Hover/Click |
Mar23 |
220426 |
78.05 |
78.74 |
77.93 |
78.05 |
-0.43 |
0 |
240 |
+0 |
Hover/Click |
Total Volume and Open Interest |
101,741 |
153,438 |
-5,664 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
78.14 |
78.84 |
78.09 |
78.50 |
+0.28 |
166,520 |
241,477 |
+1,424 |
Hover/Click |
Sep22 |
220426 |
78.76 |
79.28 |
78.55 |
78.94 |
+0.28 |
616 |
1,744 |
+128 |
Hover/Click |
Dec22 |
220426 |
79.67 |
79.83 |
79.16 |
79.52 |
+0.27 |
2 |
52 |
+0 |
Hover/Click |
Total Volume and Open Interest |
167,487 |
245,832 |
+1,292 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
104.44 |
104.78 |
104.07 |
104.14 |
-0.34 |
15,410 |
46,963 |
+554 |
Hover/Click |
Sep22 |
220426 |
105.28 |
105.49 |
104.82 |
104.85 |
-0.35 |
21 |
205 |
+4 |
Hover/Click |
Dec22 |
220426 |
105.64 |
106.27 |
105.63 |
105.64 |
-0.35 |
0 |
60 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,431 |
47,228 |
+558 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
107.34 |
107.60 |
106.57 |
106.67 |
-0.65 |
173,449 |
673,704 |
+1,716 |
Hover/Click |
Sep22 |
220426 |
107.96 |
108.26 |
107.25 |
107.33 |
-0.66 |
1,680 |
7,452 |
+22 |
Hover/Click |
Dec22 |
220426 |
108.54 |
108.95 |
107.94 |
108.05 |
-0.67 |
498 |
3,303 |
-178 |
Hover/Click |
Total Volume and Open Interest |
176,359 |
687,762 |
+1,844 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
489.88 |
490.38 |
484.25 |
486.38 |
-3.88 |
46,502 |
162,500 |
-2,628 |
Hover/Click |
Sep22 |
220426 |
477.38 |
477.38 |
475.50 |
477.38 |
-3.63 |
3 |
27 |
-1 |
Hover/Click |
Total Volume and Open Interest |
46,505 |
162,537 |
-2,629 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
May22 |
220426 |
204.30 |
205.00 |
199.65 |
200.50 |
-4.10 |
22,388 |
53,690 |
-2,376 |
|
Jun22 |
220426 |
202.85 |
203.10 |
197.85 |
198.70 |
-4.10 |
7,905 |
19,520 |
+4,600 |
Hover/Click |
Jul22 |
220426 |
200.10 |
200.80 |
196.05 |
196.75 |
-4.10 |
5 |
52 |
-4 |
|
Aug22 |
220426 |
195.70 |
195.70 |
195.15 |
195.40 |
-4.10 |
0 |
31 |
+0 |
|
Total Volume and Open Interest |
30,299 |
73,295 |
+2,221 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun22 |
220426 |
141~140 |
143~090 |
141~000 |
142~140 |
+0~290 |
302,419 |
1,132,169 |
-17,830 |
Hover/Click |
Sep22 |
220426 |
140~150 |
142~080 |
140~000 |
141~150 |
+0~300 |
62 |
1,331 |
+9 |
Hover/Click |
Dec22 |
220426 |
141~150 |
141~150 |
141~150 |
141~150 |
+0~300 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
302,482 |
1,133,501 |
-17,820 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220426 |
119~170 |
120~160 |
119~075 |
120~015 |
+0~140 |
1,541,396 |
3,664,278 |
-28,779 |
Hover/Click |
Sep22 |
220426 |
119~005 |
120~025 |
118~250 |
119~200 |
+0~150 |
4,017 |
6,133 |
+3,522 |
Hover/Click |
Dec22 |
220426 |
120~000 |
120~000 |
119~200 |
119~200 |
+0~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,545,413 |
3,670,411 |
-25,257 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220426 |
112~262 |
113~166 |
112~192 |
113~070 |
+0~110 |
1,228,247 |
3,811,457 |
-42,465 |
Hover/Click |
Sep22 |
220426 |
112~100 |
113~036 |
112~060 |
112~260 |
+0~116 |
193 |
650 |
+2 |
Hover/Click |
Dec22 |
220426 |
112~260 |
112~260 |
112~260 |
112~260 |
+0~116 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,228,440 |
3,812,107 |
-42,463 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun22 |
220426 |
105~144 |
105~236 |
105~123 |
105~200 |
+0~052 |
716,169 |
2,267,690 |
-13,400 |
Hover/Click |
Sep22 |
220426 |
104~314 |
105~124 |
104~314 |
105~072 |
+0~057 |
14 |
69 |
+10 |
Hover/Click |
Dec22 |
220426 |
105~076 |
105~076 |
105~076 |
105~076 |
+0~057 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
716,183 |
2,267,759 |
-13,390 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
98.120 |
98.180 |
98.100 |
98.140 |
+0.025 |
228,871 |
1,033,006 |
+23,469 |
|
Sep22 |
220426 |
97.335 |
97.430 |
97.300 |
97.365 |
+0.040 |
220,567 |
1,018,910 |
-1,224 |
|
Dec22 |
220426 |
96.895 |
97.020 |
96.860 |
96.950 |
+0.055 |
352,725 |
1,360,290 |
-26,970 |
|
Mar23 |
220426 |
96.655 |
96.820 |
96.615 |
96.745 |
+0.085 |
227,719 |
957,316 |
+25,771 |
|
Jun23 |
220426 |
96.495 |
96.700 |
96.450 |
96.615 |
+0.110 |
247,522 |
958,531 |
-4,572 |
|
Sep23 |
220426 |
96.555 |
96.765 |
96.505 |
96.685 |
+0.125 |
156,449 |
844,857 |
-7,827 |
|
Dec23 |
220426 |
96.660 |
96.855 |
96.605 |
96.780 |
+0.120 |
186,441 |
1,245,455 |
-10,681 |
|
Mar24 |
220426 |
96.760 |
96.950 |
96.705 |
96.875 |
+0.110 |
115,679 |
417,306 |
-3,330 |
|
Jun24 |
220426 |
96.820 |
97.005 |
96.765 |
96.930 |
+0.105 |
121,971 |
450,460 |
-2,927 |
|
Sep24 |
220426 |
96.850 |
97.025 |
96.810 |
96.960 |
+0.095 |
91,969 |
454,573 |
-3,662 |
|
Dec24 |
220426 |
96.905 |
97.045 |
96.845 |
96.980 |
+0.075 |
210,154 |
730,673 |
-39,190 |
|
Mar25 |
220426 |
96.965 |
97.080 |
96.905 |
97.020 |
+0.055 |
74,983 |
239,570 |
-6,414 |
|
Jun25 |
220426 |
97.025 |
97.125 |
96.960 |
97.065 |
+0.040 |
80,835 |
171,926 |
+8,977 |
|
Sep25 |
220426 |
97.075 |
97.170 |
97.015 |
97.100 |
+0.025 |
43,725 |
121,960 |
-1,184 |
|
Dec25 |
220426 |
97.090 |
97.190 |
97.045 |
97.115 |
+0.010 |
58,811 |
135,492 |
+6,990 |
|
Mar26 |
220426 |
97.110 |
97.200 |
97.060 |
97.125 |
+0.005 |
30,123 |
75,356 |
-78 |
|
Jun26 |
220426 |
97.110 |
97.195 |
97.055 |
97.120 |
+0.005 |
27,158 |
69,138 |
-37 |
|
Sep26 |
220426 |
97.095 |
97.180 |
97.045 |
97.105 |
+0.005 |
24,808 |
73,836 |
-1,069 |
|
Total Volume and Open Interest |
2,592,727 |
10,663,242 |
-43,653 |
|
Ultra T-Bond(CBOT) |
Jun22 |
220426 |
162~13 |
164~19 |
161~20 |
163~03 |
+0~20 |
135,480 |
1,288,758 |
+1,810 |
|
Sep22 |
220426 |
162~09 |
163~11 |
162~09 |
162~09 |
+0~21 |
0 |
2 |
+0 |
|
Dec22 |
220426 |
162~09 |
162~09 |
162~09 |
162~09 |
+0~21 |
|
|
|
|
Total Volume and Open Interest |
135,480 |
1,288,760 |
+1,810 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun22 |
220426 |
129~200 |
130~295 |
129~070 |
130~100 |
+0~205 |
274,186 |
1,276,174 |
-10,417 |
|
Sep22 |
220426 |
129~245 |
129~245 |
129~245 |
129~245 |
+0~205 |
0 |
3 |
+0 |
|
Dec22 |
220426 |
129~245 |
129~245 |
129~245 |
129~245 |
+0~205 |
|
|
|
|
Total Volume and Open Interest |
274,186 |
1,276,177 |
-10,417 |
|
30 Day Federal Funds(CBOT) |
Apr22 |
220426 |
99.668 |
99.673 |
99.668 |
99.670 |
+0.002 |
8,162 |
516,839 |
-261 |
|
May22 |
220426 |
99.220 |
99.235 |
99.220 |
99.225 |
unch |
87,544 |
358,265 |
+8,911 |
|
Jun22 |
220426 |
98.875 |
98.900 |
98.865 |
98.880 |
+0.005 |
27,934 |
103,768 |
+3,117 |
|
Jul22 |
220426 |
98.540 |
98.580 |
98.525 |
98.550 |
+0.010 |
89,432 |
289,409 |
+9,100 |
|
Aug22 |
220426 |
98.115 |
98.185 |
98.095 |
98.145 |
+0.030 |
79,520 |
202,567 |
-544 |
|
Sep22 |
220426 |
97.995 |
98.070 |
97.975 |
98.025 |
+0.030 |
9,848 |
60,990 |
-235 |
|
Total Volume and Open Interest |
443,273 |
2,133,292 |
+30,495 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun22 |
220426 |
149.31 |
149.47 |
149.24 |
149.44 |
+0.11 |
2,444 |
11,778 |
-40 |
Hover/Click |
Sep22 |
220426 |
149.43 |
149.43 |
149.43 |
149.43 |
+0.11 |
|
|
|
Hover/Click |
Dec22 |
220426 |
149.43 |
149.43 |
149.43 |
149.43 |
+0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,444 |
11,778 |
-40 |
|
Euro-Buxl(EUREX) |
Jun22 |
220426 |
174.12 |
176.34 |
172.86 |
176.04 |
+1.78 |
70,014 |
316,328 |
+1,948 |
|
Sep22 |
220426 |
188.96 |
191.56 |
188.96 |
191.48 |
+2.26 |
1,027 |
2,829 |
+1,016 |
|
Dec22 |
220426 |
189.16 |
189.16 |
189.16 |
189.16 |
+1.78 |
|
|
|
|
Total Volume and Open Interest |
71,041 |
319,157 |
+2,964 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun22 |
220426 |
154.77 |
155.74 |
154.18 |
155.48 |
+0.59 |
732,989 |
1,540,262 |
+60,260 |
Hover/Click |
Sep22 |
220426 |
155.16 |
156.19 |
155.00 |
156.12 |
+0.63 |
10,661 |
57,723 |
+8,946 |
Hover/Click |
Dec22 |
220426 |
152.90 |
153.31 |
152.90 |
153.31 |
+0.11 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
743,650 |
1,597,990 |
+69,206 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun22 |
220426 |
127.61 |
128.07 |
127.33 |
127.92 |
+0.24 |
636,711 |
1,957,538 |
+122,703 |
Hover/Click |
Sep22 |
220426 |
126.65 |
126.90 |
126.55 |
126.75 |
+0.30 |
164 |
518 |
+132 |
Hover/Click |
Dec22 |
220426 |
126.89 |
126.89 |
126.89 |
126.89 |
+0.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
636,875 |
1,958,056 |
+122,835 |
|
Euro-Schatz(EUREX) |
Jun22 |
220426 |
110.35 |
110.48 |
110.25 |
110.44 |
+0.07 |
708,141 |
1,957,390 |
+134,546 |
|
Sep22 |
220426 |
109.91 |
109.91 |
109.91 |
109.91 |
+0.07 |
0 |
3 |
+0 |
|
Dec22 |
220426 |
110.46 |
110.46 |
110.46 |
110.46 |
+0.07 |
|
|
|
|
Total Volume and Open Interest |
708,141 |
1,957,393 |
+134,546 |
|
3-Mth Euribor(EUREX) |
Jun22 |
220426 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.015 |
0 |
495 |
+0 |
|
Sep22 |
220426 |
99.875 |
99.875 |
99.875 |
99.875 |
+0.015 |
0 |
1,288 |
+0 |
|
Dec22 |
220426 |
99.485 |
99.485 |
99.485 |
99.485 |
+0.030 |
0 |
202 |
+0 |
|
Total Volume and Open Interest |
0 |
3,407 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun22 |
220426 |
118~30 |
119~25 |
118~24 |
119~21 |
+0~16 |
231,082 |
674,041 |
-5,152 |
Hover/Click |
Sep22 |
220426 |
118~28 |
118~28 |
118~28 |
118~28 |
+0~16 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
231,082 |
674,043 |
-5,152 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
18,749 |
232,459 |
-3,279 |
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
11,535 |
301,735 |
-1,344 |
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
14,660 |
347,378 |
-2,703 |
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
5,635 |
229,855 |
-1,157 |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
5,188 |
249,875 |
-1,516 |
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
21,693 |
309,405 |
-2,928 |
|
Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun22 |
220426 |
100.265 |
100.290 |
100.255 |
100.285 |
+0.020 |
119,790 |
485,348 |
-8,234 |
|
Sep22 |
220426 |
99.840 |
99.890 |
99.815 |
99.880 |
+0.025 |
131,648 |
511,073 |
-1,748 |
|
Dec22 |
220426 |
99.440 |
99.510 |
99.405 |
99.490 |
+0.030 |
159,119 |
521,086 |
-2,881 |
|
Total Volume and Open Interest |
1,145,324 |
4,347,240 |
-9,944 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun22 |
220426 |
99.00 |
99.00 |
98.91 |
98.97 |
+0.03 |
10,383 |
225,350 |
+1,637 |
|
Sep22 |
220426 |
97.98 |
97.99 |
97.91 |
97.95 |
+0.02 |
8,780 |
176,744 |
-313 |
|
Dec22 |
220426 |
97.35 |
97.42 |
97.30 |
97.32 |
-0.02 |
10,380 |
183,161 |
+444 |
|
Mar23 |
220426 |
96.80 |
96.88 |
96.76 |
96.78 |
unch |
12,872 |
134,129 |
+2,072 |
|
Jun23 |
220426 |
96.39 |
96.55 |
96.39 |
96.45 |
+0.06 |
8,190 |
89,783 |
+626 |
|
Sep23 |
220426 |
96.35 |
96.49 |
96.32 |
96.36 |
+0.08 |
3,765 |
82,587 |
+152 |
|
Dec23 |
220426 |
96.40 |
96.50 |
96.33 |
96.36 |
+0.05 |
2,030 |
47,950 |
+14 |
|
Mar24 |
220426 |
96.46 |
96.57 |
96.40 |
96.44 |
+0.04 |
1,883 |
33,887 |
+114 |
|
Jun24 |
220426 |
96.60 |
96.60 |
96.46 |
96.47 |
unch |
11 |
302 |
+5 |
|
Sep24 |
220426 |
96.47 |
96.47 |
96.47 |
96.47 |
unch |
11 |
114 |
-11 |
|
Total Volume and Open Interest |
58,305 |
974,110 |
+4,740 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220426 |
96.91 |
96.95 |
96.83 |
96.85 |
+0.02 |
135,946 |
1,143,962 |
-2,162 |
|
Sep22 |
220426 |
96.85 |
96.85 |
96.85 |
96.85 |
+0.02 |
1,226 |
1,226 |
+1,226 |
|
Total Volume and Open Interest |
137,172 |
1,145,188 |
-936 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun22 |
220426 |
97.17 |
97.29 |
97.17 |
97.19 |
+0.05 |
112,653 |
935,087 |
+1,268 |
|
Sep22 |
220426 |
97.19 |
97.19 |
97.19 |
97.19 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
112,653 |
935,087 |
+1,268 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr22 |
220426 |
1900.5 |
1909.1 |
1894.0 |
1901.4 |
+8.2 |
178 |
627 |
-67 |
Hover/Click |
Jun22 |
220426 |
1899.8 |
1912.2 |
1896.3 |
1904.1 |
+8.1 |
176,681 |
459,074 |
-6,258 |
Hover/Click |
Aug22 |
220426 |
1907.3 |
1918.7 |
1904.2 |
1911.1 |
+8.1 |
12,258 |
56,730 |
+4,256 |
Hover/Click |
Oct22 |
220426 |
1917.2 |
1924.4 |
1912.2 |
1918.5 |
+8.1 |
407 |
12,902 |
-60 |
Hover/Click |
Dec22 |
220426 |
1923.4 |
1932.6 |
1919.3 |
1926.5 |
+7.9 |
1,710 |
29,638 |
+446 |
Hover/Click |
Feb23 |
220426 |
1935.5 |
1936.0 |
1935.3 |
1935.3 |
+7.8 |
38 |
4,310 |
-11 |
Hover/Click |
Apr23 |
220426 |
1941.0 |
1946.2 |
1941.0 |
1944.4 |
+7.8 |
18 |
623 |
+1 |
Hover/Click |
Jun23 |
220426 |
1953.5 |
1953.5 |
1953.5 |
1953.5 |
+7.8 |
81 |
596 |
+53 |
Hover/Click |
Aug23 |
220426 |
1962.5 |
1962.5 |
1962.5 |
1962.5 |
+7.8 |
0 |
50 |
+0 |
Hover/Click |
Oct23 |
220426 |
1972.2 |
1972.2 |
1972.2 |
1972.2 |
+7.8 |
0 |
2 |
+0 |
Hover/Click |
Dec23 |
220426 |
1981.0 |
1983.4 |
1981.0 |
1983.4 |
+7.8 |
0 |
407 |
+0 |
Hover/Click |
Feb24 |
220426 |
1987.0 |
1987.0 |
1987.0 |
1987.0 |
+7.8 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
192,043 |
568,150 |
-1,791 |
|
Silver(CMX) |
Weekly |
Monthly |
May22 |
220426 |
2370.5 |
2397.5 |
2344.5 |
2354.4 |
-12.6 |
65,626 |
32,266 |
-9,914 |
Hover/Click |
Jul22 |
220426 |
2375.0 |
2403.5 |
2349.0 |
2359.0 |
-14.0 |
31,239 |
101,585 |
+1,148 |
Hover/Click |
Sep22 |
220426 |
2396.5 |
2408.5 |
2356.5 |
2365.6 |
-14.2 |
1,243 |
11,723 |
+313 |
Hover/Click |
Dec22 |
220426 |
2401.0 |
2418.0 |
2373.5 |
2376.6 |
-14.1 |
541 |
6,935 |
+175 |
Hover/Click |
Mar23 |
220426 |
2409.0 |
2409.0 |
2388.5 |
2392.2 |
-14.2 |
42 |
1,248 |
+19 |
Hover/Click |
May23 |
220426 |
2420.0 |
2420.0 |
2403.9 |
2403.9 |
-14.3 |
10 |
30 |
+5 |
Hover/Click |
Jul23 |
220426 |
2418.4 |
2418.4 |
2418.4 |
2418.4 |
-15.5 |
7 |
106 |
+3 |
Hover/Click |
Total Volume and Open Interest |
99,250 |
155,474 |
-8,245 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr22 |
220426 |
912.7 |
913.5 |
902.5 |
911.9 |
+9.6 |
13 |
51 |
-32 |
Hover/Click |
Jul22 |
220426 |
911.7 |
921.5 |
901.7 |
912.1 |
+7.1 |
29,593 |
55,726 |
+2,106 |
Hover/Click |
Oct22 |
220426 |
915.4 |
924.3 |
904.6 |
913.6 |
+5.8 |
529 |
8,797 |
+390 |
Hover/Click |
Jan23 |
220426 |
919.3 |
922.3 |
912.5 |
917.6 |
+5.8 |
32 |
144 |
+4 |
Hover/Click |
Total Volume and Open Interest |
30,208 |
64,822 |
+2,470 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun22 |
220426 |
2122.00 |
2243.50 |
2122.00 |
2178.50 |
+56.40 |
1,246 |
5,870 |
-106 |
Hover/Click |
Sep22 |
220426 |
2200.50 |
2213.00 |
2148.50 |
2184.80 |
+57.80 |
294 |
697 |
+252 |
Hover/Click |
Dec22 |
220426 |
2184.80 |
2184.80 |
2184.80 |
2184.80 |
+57.80 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,540 |
6,573 |
+146 |
|
Copper(CMX) |
Weekly |
Monthly |
May22 |
220426 |
447.70 |
452.45 |
438.30 |
444.10 |
-0.80 |
48,917 |
32,009 |
-6,340 |
Hover/Click |
Jul22 |
220426 |
449.95 |
454.45 |
440.80 |
446.40 |
-0.80 |
40,297 |
104,739 |
+5,136 |
Hover/Click |
Sep22 |
220426 |
451.15 |
455.15 |
442.20 |
447.55 |
-0.90 |
4,786 |
34,125 |
+782 |
Hover/Click |
Dec22 |
220426 |
452.45 |
455.95 |
443.20 |
448.60 |
-0.80 |
2,144 |
19,833 |
+288 |
Hover/Click |
Mar23 |
220426 |
451.70 |
451.70 |
445.00 |
448.90 |
-0.85 |
418 |
2,382 |
+290 |
Hover/Click |
Total Volume and Open Interest |
98,123 |
203,386 |
+340 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun22 |
220426 |
33965 |
34038 |
33081 |
33160 |
-805 |
234,366 |
78,837 |
+1,118 |
Hover/Click |
Sep22 |
220426 |
33957 |
34035 |
33089 |
33161 |
-806 |
255 |
579 |
+98 |
Hover/Click |
Dec22 |
220426 |
33469 |
33469 |
33469 |
33469 |
-795 |
1 |
9 |
-1 |
Hover/Click |
Mar23 |
220426 |
33551 |
33551 |
33551 |
33551 |
-798 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
234,622 |
79,425 |
+1,215 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
4294.00 |
4303.50 |
4136.75 |
4170.50 |
-122.25 |
2,039,961 |
2,159,953 |
+31,862 |
Hover/Click |
Sep22 |
220426 |
4295.25 |
4307.75 |
4141.50 |
4174.75 |
-122.50 |
4,102 |
17,022 |
+1,044 |
Hover/Click |
Dec22 |
220426 |
4319.75 |
4321.00 |
4154.75 |
4188.25 |
-123.50 |
550 |
9,410 |
+212 |
Hover/Click |
Mar23 |
220426 |
4209.25 |
4209.25 |
4209.25 |
4209.25 |
-125.00 |
125 |
1,113 |
-61 |
Hover/Click |
Total Volume and Open Interest |
2,044,738 |
2,189,047 |
+33,057 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
13523.50 |
13583.75 |
12801.50 |
13016.00 |
-519.75 |
732,255 |
235,392 |
+5,283 |
Hover/Click |
Sep22 |
220426 |
13552.50 |
13620.00 |
12839.50 |
13054.25 |
-519.50 |
1,310 |
2,206 |
-13 |
Hover/Click |
Dec22 |
220426 |
13596.50 |
13659.25 |
12939.00 |
13127.75 |
-510.75 |
9 |
98 |
+2 |
Hover/Click |
Total Volume and Open Interest |
733,574 |
237,703 |
+5,272 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220426 |
2590.60 |
2598.40 |
2508.80 |
2516.90 |
-75.90 |
16,790 |
47,994 |
+1,255 |
Hover/Click |
Sep22 |
220426 |
2524.70 |
2524.70 |
2518.70 |
2524.70 |
-75.90 |
0 |
2 |
+0 |
Hover/Click |
Dec22 |
220426 |
2537.60 |
2537.60 |
2537.60 |
2537.60 |
-71.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,790 |
47,996 |
+1,255 |
|
Volatility Index(CBOE) |
Apr22 |
220420 |
21.80 |
22.10 |
20.10 |
20.30 |
-0.85 |
38,827 |
31,641 |
-8,732 |
|
May22 |
220426 |
27.10 |
31.08 |
26.83 |
30.30 |
+3.04 |
140,718 |
153,727 |
-7,494 |
|
Jun22 |
220426 |
27.67 |
30.32 |
27.52 |
29.95 |
+2.24 |
60,256 |
63,904 |
+2,976 |
|
Jul22 |
220426 |
28.15 |
30.00 |
28.10 |
29.79 |
+1.69 |
22,692 |
37,193 |
+126 |
|
Total Volume and Open Interest |
248,840 |
304,803 |
-2,834 |
|
S & P 600(CME) |
Jun22 |
220426 |
1227.90 |
1227.90 |
1227.90 |
1227.90 |
-36.50 |
|
|
|
|
Sep22 |
220426 |
1228.70 |
1228.70 |
1228.70 |
1228.70 |
-36.50 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220426 |
1950.30 |
1957.60 |
1879.30 |
1889.20 |
-61.40 |
242,659 |
468,558 |
+7,938 |
Hover/Click |
Sep22 |
220426 |
1954.80 |
1959.20 |
1881.30 |
1891.50 |
-61.10 |
96 |
405 |
+5 |
Hover/Click |
Dec22 |
220426 |
1893.60 |
1893.60 |
1893.60 |
1893.60 |
-60.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
242,758 |
468,964 |
+7,940 |
|
Nikkei 225(CME) |
Jun22 |
220426 |
26845 |
26910 |
26000 |
26090 |
-730 |
4,394 |
11,035 |
-110 |
|
Sep22 |
220426 |
26210 |
26885 |
26045 |
26070 |
-730 |
4 |
7 |
-2 |
|
Total Volume and Open Interest |
4,398 |
11,042 |
-112 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220426 |
26520 |
26885 |
26405 |
26635 |
+40 |
46,718 |
105,245 |
+3,771 |
|
Sep22 |
220426 |
26610 |
26610 |
26585 |
26585 |
+40 |
0 |
939 |
+0 |
|
Dec22 |
220426 |
26375 |
26375 |
26375 |
26375 |
+40 |
0 |
13,289 |
+0 |
|
Total Volume and Open Interest |
46,723 |
133,124 |
+3,772 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220426 |
26830 |
26835 |
26585 |
26650 |
+110 |
597,999 |
300,693 |
-13,599 |
|
Sep22 |
220426 |
26535 |
26795 |
26350 |
26600 |
+110 |
25,163 |
8,264 |
+190 |
|
Dec22 |
220426 |
26270 |
26595 |
26140 |
26380 |
+110 |
910 |
3,593 |
-76 |
|
Total Volume and Open Interest |
649,734 |
360,417 |
+13,079 |
|
Nikkei 225(JPX) |
Jun22 |
220426 |
26830 |
26830 |
26590 |
26650 |
+110 |
44,263 |
212,514 |
-2,331 |
|
Sep22 |
220426 |
26790 |
26790 |
26540 |
26600 |
+110 |
243 |
6,073 |
+284 |
|
Dec22 |
220426 |
26380 |
26380 |
26380 |
26380 |
+110 |
5 |
28,484 |
+0 |
|
Total Volume and Open Interest |
44,516 |
284,921 |
-2,047 |
|
Nikkei 225(CME) Yen |
Jun22 |
220426 |
26790 |
26885 |
25970 |
26065 |
-730 |
33,980 |
41,282 |
-1,015 |
|
Sep22 |
220426 |
26005 |
26805 |
25940 |
26005 |
-730 |
0 |
12 |
+0 |
|
Dec22 |
220426 |
25765 |
25765 |
25765 |
25765 |
-730 |
|
|
|
|
Total Volume and Open Interest |
33,980 |
41,294 |
-1,015 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220426 |
26070 |
26070 |
26070 |
26070 |
-730 |
|
|
|
|
Sep22 |
220426 |
26010 |
26010 |
26010 |
26010 |
-730 |
|
|
|
|
Dec22 |
220426 |
25770 |
25770 |
25770 |
25770 |
-730 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May22 |
220426 |
6468.0 |
6476.5 |
6302.5 |
6351.5 |
-20.5 |
79,242 |
294,852 |
+4,606 |
|
Jun22 |
220426 |
6412.5 |
6423.0 |
6295.5 |
6305.5 |
-20.0 |
109 |
10,815 |
+38 |
|
Jul22 |
220426 |
6288.0 |
6288.0 |
6288.0 |
6288.0 |
-20.5 |
|
|
|
|
Sep22 |
220426 |
6282.5 |
6282.5 |
6282.5 |
6282.5 |
-21.5 |
|
|
|
|
Dec22 |
220426 |
6264.0 |
6264.0 |
6264.0 |
6264.0 |
-19.5 |
0 |
14,502 |
+0 |
|
Mar23 |
220426 |
6260.5 |
6260.5 |
6260.5 |
6260.5 |
-16.5 |
|
|
|
|
Total Volume and Open Interest |
79,351 |
320,172 |
+4,644 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Apr22 |
220426 |
19779 |
20274 |
19653 |
19973 |
+164 |
137,917 |
109,482 |
-2,525 |
|
May22 |
220426 |
19666 |
20158 |
19550 |
19857 |
+163 |
7,326 |
8,236 |
+4,641 |
|
Jun22 |
220426 |
19480 |
19965 |
19440 |
19680 |
+167 |
393 |
9,960 |
+52 |
|
Total Volume and Open Interest |
145,735 |
143,181 |
+2,163 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220426 |
14099.0 |
14182.0 |
13649.0 |
13787.0 |
-155.0 |
62,659 |
86,694 |
+3,509 |
|
Sep22 |
220426 |
14107.0 |
14107.0 |
13655.0 |
13771.0 |
-155.0 |
50 |
507 |
+17 |
|
Dec22 |
220426 |
13766.0 |
13766.0 |
13766.0 |
13766.0 |
-155.0 |
1 |
3 |
+1 |
|
Total Volume and Open Interest |
62,710 |
87,204 |
+3,527 |
|
Mini-DAX(EUREX) |
Jun22 |
220426 |
14083.0 |
14182.0 |
13660.0 |
13787.0 |
-155.0 |
53,474 |
12,916 |
-17 |
|
Sep22 |
220426 |
14100.0 |
14103.0 |
13669.0 |
13771.0 |
-155.0 |
6 |
72 |
-1 |
|
Dec22 |
220426 |
13766.0 |
13766.0 |
13766.0 |
13766.0 |
-155.0 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
53,480 |
12,994 |
-18 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220426 |
3723 |
3750 |
3625 |
3656 |
-29 |
925,592 |
4,112,319 |
+7,907 |
|
Sep22 |
220426 |
3705 |
3712 |
3628 |
3641 |
-29 |
86 |
20,515 |
+45 |
|
Dec22 |
220426 |
3629 |
3629 |
3629 |
3629 |
-29 |
3,951 |
50,740 |
+832 |
|
Total Volume and Open Interest |
929,629 |
4,191,065 |
+8,784 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220426 |
12160 |
12160 |
11821 |
11911 |
-134 |
23,111 |
167,838 |
-123 |
|
Sep22 |
220426 |
11998 |
11998 |
11799 |
11878 |
-134 |
5 |
111 |
-1 |
|
Dec22 |
220426 |
11859 |
11859 |
11859 |
11859 |
-135 |
22 |
24 |
+22 |
|
Total Volume and Open Interest |
23,138 |
167,973 |
-102 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220426 |
7423.00 |
7458.00 |
7320.00 |
7359.50 |
-7.00 |
105,000 |
599,547 |
+1,932 |
|
Sep22 |
220426 |
7314.00 |
7314.50 |
7314.00 |
7314.50 |
-7.00 |
2 |
571 |
+1 |
|
Dec22 |
220426 |
7307.50 |
7307.50 |
7307.50 |
7307.50 |
-7.00 |
1,358 |
1,368 |
+0 |
|
Total Volume and Open Interest |
106,360 |
601,486 |
+1,933 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220426 |
7293.0 |
7315.0 |
7190.0 |
7277.0 |
-171.0 |
38,234 |
243,116 |
-923 |
|
Sep22 |
220426 |
7205.0 |
7205.0 |
7205.0 |
7205.0 |
-180.0 |
0 |
2 |
+0 |
|
Dec22 |
220426 |
7183.0 |
7183.0 |
7183.0 |
7183.0 |
-180.0 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
38,297 |
244,175 |
-920 |
|
FTSE MIB(ISE) |
Jun22 |
220426 |
23920.00 |
23930.00 |
23155.00 |
23346.00 |
-225.00 |
20,626 |
80,567 |
+1,471 |
|
Sep22 |
220426 |
23020.00 |
23565.00 |
23000.00 |
23186.00 |
-230.00 |
42 |
697 |
+38 |
|
Dec22 |
220426 |
22991.00 |
22991.00 |
22991.00 |
22991.00 |
-230.00 |
|
|
|
|
Total Volume and Open Interest |
20,668 |
81,264 |
+1,509 |
|
KOSPI 200(KFE) |
Jun22 |
220426 |
350.00 |
352.00 |
349.55 |
350.05 |
+1.70 |
251,925 |
275,831 |
+7,870 |
|
Sep22 |
220426 |
349.95 |
352.05 |
349.70 |
350.10 |
+1.60 |
505 |
9,432 |
+125 |
|
Dec22 |
220426 |
351.55 |
351.55 |
351.55 |
351.55 |
+1.95 |
0 |
14,474 |
+327 |
|
Total Volume and Open Interest |
252,430 |
309,423 |
+8,322 |
|
GSCI(CME) |
Weekly |
Monthly |
May22 |
220426 |
733.90 |
746.75 |
727.30 |
737.55 |
+8.95 |
2 |
1,424 |
+1 |
|
Jun22 |
220426 |
740.05 |
740.05 |
740.05 |
740.05 |
+8.95 |
0 |
1 |
+0 |
|
Jul22 |
220426 |
742.55 |
742.55 |
742.55 |
742.55 |
+13.95 |
|
|
|
|
Total Volume and Open Interest |
2 |
1,425 |
+1 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|